コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7810]	26/10/29	145	145	142	143	-2.0	-1.38	16,500	2,537,809,664
[7810]	26/10/28	144	145	143	145	+1.0	+0.69	21,600	2,573,303,296
[7810]	26/10/27	142	145	140	144	0	+0.00	35,400	2,555,556,352
[7810]	26/10/26	145	145	141	144	+1.0	+0.70	40,100	2,555,556,352
[7810]	26/10/23	141	143	140	143	+1.0	+0.70	52,800	2,509,209,600
[7810]	26/10/22	143	145	141	142	0	+0.00	52,700	2,491,662,592
[7810]	26/10/21	145	145	141	142	-1.0	-0.70	44,000	2,491,662,592
[7810]	26/10/20	144	145	143	143	-1.0	-0.69	35,500	2,509,209,600
[7810]	26/10/19	145	145	143	144	0	+0.00	29,800	2,526,756,352
[7810]	26/10/16	144	145	143	144	+1.0	+0.70	30,800	2,526,756,352
[7810]	26/10/15	143	144	140	143	-1.0	-0.69	122,800	2,509,209,600
[7810]	26/10/14	144	147	143	144	+1.0	+0.70	56,000	2,526,756,352
[7810]	26/10/13	148	148	139	143	-6.0	-4.03	210,300	2,509,209,600
[7810]	26/10/09	147	149	146	149	+3.0	+2.05	50,100	2,614,491,136
[7810]	26/10/08	149	149	146	146	-4.0	-2.67	72,200	2,561,850,368
[7810]	26/10/07	151	151	149	150	-1.0	-0.66	31,700	2,632,037,888
[7810]	26/10/06	152	152	150	151	0	+0.00	43,200	2,649,584,896
[7810]	26/10/05	152	152	150	151	-1.0	-0.66	46,500	2,649,584,896
[7810]	26/10/02	153	154	152	152	-2.0	-1.30	35,800	2,667,131,904
[7810]	26/10/01	154	155	153	154	+1.0	+0.65	24,200	2,702,225,664
[7810]	26/09/30	152	155	152	153	+1.0	+0.66	56,300	2,684,678,656
[7810]	26/09/29	154	155	151	152	-2.0	-1.30	44,100	2,667,131,904
[7810]	26/09/28	153	154	152	154	+1.0	+0.65	45,600	2,702,225,664
[7810]	26/09/25	151	153	150	153	+1.0	+0.66	42,400	2,684,678,656
[7810]	26/09/24	151	153	149	152	+1.0	+0.66	106,700	2,667,131,904
[7810]	26/09/18	152	152	150	151	-1.0	-0.66	102,500	2,649,584,896
[7810]	26/09/17	150	153	150	152	+2.0	+1.33	45,900	2,667,131,904
[7810]	26/09/16	151	152	150	150	-4.0	-2.60	208,100	2,632,037,888
[7810]	26/09/15	158	158	151	154	-7.0	-4.35	434,500	2,625,225,728
[7810]	26/09/14	160	182	157	161	+4.0	+2.55	1,516,500	2,744,554,240
[7810]	26/09/11	162	162	157	157	-2.0	-1.26	62,900	2,676,366,336
[7810]	26/09/10	158	162	157	159	+1.0	+0.63	91,000	2,710,460,160
[7810]	26/09/09	164	165	156	158	-7.0	-4.24	451,700	2,693,413,376
[7810]	26/09/08	171	172	165	165	-7.0	-4.07	177,600	2,812,741,888
[7810]	26/09/07	167	175	167	172	+3.0	+1.78	345,600	2,932,070,144
[7810]	26/09/04	167	169	164	169	+4.0	+2.42	154,100	2,880,929,536
[7810]	26/09/03	166	170	164	165	-4.0	-2.37	170,400	2,812,741,888
[7810]	26/09/02	166	169	163	169	+5.0	+3.05	255,700	2,880,929,536
[7810]	26/09/01	171	173	163	164	-7.0	-4.09	686,500	2,795,694,848
[7810]	26/08/31	171	176	167	171	-3.0	-1.72	642,600	2,915,023,360
[7810]	26/08/28	171	178	166	174	0	+0.00	1,462,300	2,966,163,968
[7810]	26/08/27	192	219	172	174	-9.0	-4.92	9,804,000	2,966,163,968
[7810]	26/08/26	148	196	148	183	+37.0	+25.34	25,325,100	3,119,586,304
[7810]	26/08/25	147	148	146	146	0	+0.00	57,400	2,488,850,432
[7810]	26/08/24	147	148	145	146	0	+0.00	89,300	2,488,850,432
[7810]	26/08/21	147	148	145	146	-1.0	-0.68	50,400	2,488,850,432
[7810]	26/08/20	145	147	145	147	+1.0	+0.68	18,400	2,505,897,216
[7810]	26/08/19	146	147	145	146	0	+0.00	15,900	2,488,850,432
[7810]	26/08/18	145	147	145	146	0	+0.00	60,400	2,488,850,432
[7810]	26/08/17	146	147	145	146	0	0.00	54,000	-
[7810]	26/08/14	146	147	145	146	0	0.00	49,000	-
[7810]	26/08/13	147	147	146	146	-1	-0.68	23,200	-
[7810]	26/08/12	145	147	145	147	+1	+0.68	28,500	-
[7810]	26/08/10	147	147	145	146	0	0.00	24,100	-
[7810]	26/08/07	143	147	143	146	-2	-1.35	148,000	-
[7810]	26/08/06	147	148	146	148	+1	+0.68	25,500	-
[7810]	26/08/05	147	149	146	147	-1	-0.68	38,100	-
[7810]	26/08/04	145	148	144	148	+2	+1.37	37,300	-
[7810]	26/08/03	147	147	144	146	-1	-0.68	54,000	-
[7810]	26/07/31	146	148	145	147	+1	+0.68	90,200	-
[7810]	26/07/30	145	148	144	146	-9	-5.81	230,900	-
[7810]	26/07/29	154	156	152	155	+2	+1.31	397,700	-
[7810]	26/07/28	154	155	153	153	-1	-0.65	133,700	-
[7810]	26/07/27	154	155	153	154	+1	+0.65	76,500	-
[7810]	26/07/24	154	154	153	153	0	0.00	52,800	-
[7810]	26/07/23	154	154	153	153	-1	-0.65	87,300	-
[7810]	26/07/22	156	157	154	154	-2	-1.28	69,900	-
[7810]	26/07/21	155	158	155	156	0	0.00	79,600	-
[7810]	26/07/17	160	161	156	156	-5	-3.11	158,300	-
[7810]	26/07/16	161	162	160	161	0	0.00	68,200	-
[7810]	26/07/15	160	162	159	161	+2	+1.26	61,300	-
[7810]	26/07/14	160	161	159	159	0	0.00	21,200	-
[7810]	26/07/13	160	161	159	159	-1	-0.63	42,300	-
[7810]	26/07/10	158	160	158	160	+2	+1.27	33,500	-
[7810]	26/07/09	159	160	158	158	-1	-0.63	19,800	-
[7810]	26/07/08	161	162	158	159	-1	-0.63	46,800	-
[7810]	26/07/07	161	162	160	160	-1	-0.62	40,000	-
[7810]	26/07/06	161	162	160	161	+2	+1.26	26,500	-
[7810]	26/07/03	161	162	159	159	0	0.00	36,100	-
[7810]	26/07/02	160	162	158	159	0	0.00	44,300	-
[7810]	26/07/01	158	161	158	159	+2	+1.27	25,100	-
[7810]	26/06/30	159	161	157	157	-2	-1.26	42,700	-
[7810]	26/06/29	158	163	158	159	+3	+1.92	96,100	-
[7810]	26/06/26	155	157	155	156	+1	+0.65	21,600	-
[7810]	26/06/25	157	157	155	155	-2	-1.27	29,400	-
[7810]	26/06/24	156	157	154	157	+2	+1.29	12,800	-
[7810]	26/06/23	155	156	153	155	+2	+1.31	10,700	-
[7810]	26/06/22	156	159	153	153	-3	-1.92	44,500	-
[7810]	26/06/19	162	162	156	156	-5	-3.11	65,700	-
[7810]	26/06/18	158	163	158	161	+4	+2.55	39,300	-
[7810]	26/06/17	155	158	152	157	+4	+2.61	52,500	-
[7810]	26/06/16	154	155	151	153	0	0.00	64,000	-
[7810]	26/06/15	151	154	150	153	0	0.00	258,700	-
[7810]	26/06/12	176	177	150	153	-20	-11.56	685,500	-
[7810]	26/06/11	173	175	168	173	0	0.00	74,000	-
[7810]	26/06/10	173	173	167	173	+3	+1.76	43,500	-
[7810]	26/06/09	171	173	167	170	0	0.00	52,000	-
[7810]	26/06/08	170	173	164	170	0	0.00	67,700	-
[7810]	26/06/05	170	171	167	170	+2	+1.19	35,200	-
[7810]	26/06/04	169	170	165	168	+4	+2.44	48,500	-
[7810]	26/06/03	163	165	162	164	+1	+0.61	23,800	-
[7810]	26/06/02	164	165	162	163	-2	-1.21	53,100	-
[7810]	26/06/01	169	169	165	165	-2	-1.20	31,900	-
[7810]	26/05/29	168	168	164	167	+4	+2.45	45,400	-
[7810]	26/05/28	164	169	162	163	-1	-0.61	69,300	-
[7810]	26/05/27	169	169	162	164	-5	-2.96	133,100	-
[7810]	26/05/26	168	170	168	169	+1	+0.60	15,100	-
[7810]	26/05/25	170	170	168	168	-2	-1.18	20,200	-
[7810]	26/05/22	169	170	167	170	+1.0	+0.59	33,100	-
[7810]	26/05/21	170	170	167	169	0	+0.00	20,800	-
[7810]	26/05/20	173	173	166	169	-3.0	-1.74	49,700	-
[7810]	26/05/19	170	176	170	172	0	+0.00	44,200	-
[7810]	26/05/18	170	172	168	172	+2.0	+1.18	58,800	-
[7810]	26/05/15	168	171	168	170	-1.0	-0.58	27,400	-
[7810]	26/05/14	173	173	169	171	-2.0	-1.16	35,800	-
[7810]	26/05/13	171	175	171	173	0	+0.00	58,800	-
[7810]	26/05/12	178	180	171	173	-6.0	-3.35	66,200	-
[7810]	26/05/11	181	181	178	179	0	+0.00	22,500	-
[7810]	26/05/08	180	181	178	179	-1.0	-0.56	23,700	-
[7810]	26/05/07	184	184	178	180	-1.0	-0.55	53,100	-
[7810]	26/05/01	180	182	179	181	+1.0	+0.56	74,000	-
[7810]	26/04/30	182	183	180	180	-4.0	-2.17	56,200	-
[7810]	26/04/28	182	185	181	184	+2.0	+1.10	28,500	-
[7810]	26/04/27	183	186	181	182	-1	-0.55	84,100	-
[7810]	26/04/24	191	191	182	183	-4	-2.14	95,800	-
[7810]	26/04/23	190	190	186	187	-4	-2.09	87,200	-
[7810]	26/04/22	196	198	191	191	-2	-1.04	90,700	-
[7810]	26/04/21	200	203	193	193	-7	-3.50	264,100	-
[7810]	26/04/20	190	204	190	200	+15	+8.11	706,900	-
[7810]	26/04/17	186	191	184	185	+1	+0.54	101,100	-
[7810]	26/04/16	185	187	183	184	+1	+0.55	97,300	-
[7810]	26/04/15	185	188	183	183	0	0.00	53,000	-
[7810]	26/04/14	186	188	183	183	0	0.00	36,900	-
[7810]	26/04/13	182	185	182	183	+1	+0.55	30,700	-
[7810]	26/04/10	189	189	182	182	-8	-4.21	114,000	-
[7810]	26/04/09	192	193	187	190	-3	-1.55	35,900	-
[7810]	26/04/08	187	193	186	193	+9	+4.89	89,100	-
[7810]	26/04/07	189	191	183	184	-3	-1.60	49,700	-
[7810]	26/04/06	188	190	186	187	-1	-0.53	37,400	-
[7810]	26/04/03	190	193	188	188	-2	-1.05	39,800	-
[7810]	26/04/02	192	194	188	190	-1	-0.52	69,900	-
[7810]	26/04/01	189	191	187	191	+2	+1.06	81,000	-
[7810]	26/03/31	183	189	181	189	+2	+1.07	64,400	-
[7810]	26/03/30	186	187	182	187	+1	+0.54	82,300	-
[7810]	26/03/27	185	191	183	186	+5	+2.76	278,000	-
[7810]	26/03/26	187	190	179	181	-8	-4.23	172,600	-
[7810]	26/03/25	187	192	187	189	+4	+2.16	81,500	-
[7810]	26/03/24	188	190	185	185	-3	-1.60	121,600	-
[7810]	26/03/23	180	188	178	188	-2	-1.05	260,600	-
[7810]	26/03/19	201	203	190	190	-14	-6.86	411,500	-
[7810]	26/03/18	218	219	197	204	-28	-12.07	1,610,800	-
[7810]	26/03/17	200	253	200	232	+30	+14.85	2,759,800	-
[7810]	26/03/16	192	206	192	202	+8	+4.12	129,100	-
[7810]	26/03/13	193	199	193	194	-2	-1.02	82,400	-
[7810]	26/03/12	202	202	195	196	-6	-2.97	113,600	-
[7810]	26/03/11	201	205	199	202	+1	+0.50	106,300	-
[7810]	26/03/10	199	201	197	201	+7	+3.61	122,400	-
[7810]	26/03/09	193	196	186	194	-3	-1.52	159,800	-
[7810]	26/03/06	199	199	192	197	-2	-1.01	100,800	-
[7810]	26/03/05	203	209	198	199	+1	+0.51	223,700	-
[7810]	26/03/04	192	198	187	198	-2	-1.00	242,500	-
[7810]	26/03/03	213	215	197	200	-16	-7.41	333,000	-
[7810]	26/03/02	218	226	214	216	-10	-4.42	324,400	-
[7810]	26/02/27	233	233	224	226	-3	-1.31	375,800	-
[7810]	26/02/26	233	263	227	229	0	0.00	2,051,400	-
[7810]	26/02/25	225	241	221	229	-1	-0.43	608,600	-
[7810]	26/02/24	222	236	220	230	+8	+3.60	753,200	-
[7810]	26/02/20	228	228	215	222	-13	-5.53	962,800	-
[7810]	26/02/19	251	251	225	235	-46	-16.37	1,970,300	-
[7810]	26/02/18	393	409	281	281	-80	-22.16	6,089,500	-
[7810]	26/02/17	345	361	313	361	+80	+28.47	3,541,000	-
[7810]	26/02/16	209	281	207	281	+80	+39.80	8,250,100	-
[7810]	26/02/13	226	227	200	201	-33	-14.10	1,511,900	-
[7810]	26/02/12	199	242	199	234	+40	+20.62	6,562,200	-
[7810]	26/02/10	190	198	187	194	+1	+0.52	681,400	-
[7810]	26/02/09	182	219	180	193	+20	+11.56	4,437,400	-
[7810]	26/02/06	175	187	172	173	-11	-5.98	825,500	-
[7810]	26/02/05	185	197	176	184	-5	-2.65	1,529,600	-
[7810]	26/02/04	165	202	159	189	+32	+20.38	7,288,500	-
[7810]	26/02/03	157	159	156	157	+1	+0.64	117,600	-
[7810]	26/02/02	164	164	156	156	-3	-1.89	276,900	-
[7810]	26/01/30	171	172	158	159	-7	-4.22	747,200	-
[7810]	26/01/29	214	220	163	166	-46	-21.70	3,320,200	-
[7810]	26/01/28	197	212	194	212	+50	+30.86	1,962,100	-
[7810]	26/01/27	148	162	147	162	+16	+10.96	134,500	-
[7810]	26/01/26	148	148	146	146	-2	-1.35	9,000	-
[7810]	26/01/23	148	150	146	148	-1	-0.67	26,600	-
[7810]	26/01/22	148	149	147	149	0	0.00	24,600	-
[7810]	26/01/21	150	150	147	149	0	0.00	12,100	-
[7810]	26/01/20	150	150	147	149	0	0.00	35,800	-
[7810]	26/01/19	148	149	148	149	+1	+0.68	23,600	-
[7810]	26/01/16	147	148	147	148	+2	+1.37	12,700	-
[7810]	26/01/15	148	148	145	146	0	0.00	34,700	-
[7810]	26/01/14	146	148	146	146	0	0.00	13,000	-
[7810]	26/01/13	149	149	145	146	-1	-0.68	27,900	-
[7810]	26/01/09	145	149	145	147	0	0.00	35,300	-
[7810]	26/01/08	145	147	143	147	+3	+2.08	33,500	-
[7810]	26/01/07	146	148	144	144	-2	-1.37	22,400	-
[7810]	26/01/06	147	149	146	146	-1	-0.68	38,100	-
[7810]	26/01/05	148	148	144	147	+1	+0.68	49,100	-
[7810]	25/12/30	147	147	144	146	+2	+1.39	20,900	-
[7810]	25/12/29	144	145	143	144	+1	+0.70	25,000	-
[7810]	25/12/26	143	145	143	143	0	0.00	47,900	-
[7810]	25/12/25	142	143	141	143	0	0.00	57,400	-
[7810]	25/12/24	142	143	141	143	+2	+1.42	46,200	-
[7810]	25/12/23	141	143	141	141	0	0.00	48,500	-
[7810]	25/12/22	143	143	141	141	-1	-0.70	76,400	-
[7810]	25/12/19	143	145	142	142	-1	-0.70	97,600	-
[7810]	25/12/18	144	144	142	143	-1	-0.69	67,800	-
[7810]	25/12/17	147	147	143	144	-3	-2.04	61,200	-
[7810]	25/12/16	150	152	143	147	-3	-2.00	196,400	-
[7810]	25/12/15	149	153	148	150	+1	+0.67	80,500	-
[7810]	25/12/12	149	150	148	149	+1	+0.68	29,500	-
[7810]	25/12/11	150	150	148	148	-1	-0.67	23,100	-
[7810]	25/12/10	150	152	149	149	-1	-0.67	46,000	-
[7810]	25/12/09	150	150	149	150	0	0.00	16,200	-
[7810]	25/12/08	150	151	149	150	0	0.00	33,900	-
[7810]	25/12/05	150	151	150	150	0	0.00	48,700	-
[7810]	25/12/04	150	151	150	150	0	0.00	18,800	-
[7810]	25/12/03	151	151	149	150	0	0.00	19,000	-
[7810]	25/12/02	151	151	150	150	0	0.00	17,300	-
[7810]	25/12/01	150	151	150	150	-1	-0.66	38,000	-
[7810]	25/11/28	150	151	150	151	+1	+0.67	24,200	-
[7810]	25/11/27	150	151	150	150	0	0.00	22,800	-
[7810]	25/11/26	151	151	149	150	-1	-0.66	26,800	-
[7810]	25/11/25	149	151	149	151	+1	+0.67	21,200	-
[7810]	25/11/21	149	150	149	150	+1	+0.67	19,800	-
[7810]	25/11/20	150	151	149	149	-1	-0.67	29,100	-
[7810]	25/11/19	151	152	150	150	-1	-0.66	15,900	-
[7810]	25/11/18	150	153	150	151	0	0.00	18,100	-
[7810]	25/11/17	152	152	151	151	-1	-0.66	21,900	-
[7810]	25/11/14	153	154	152	152	0	0.00	39,500	-
[7810]	25/11/13	152	152	151	152	+1	+0.66	7,500	-
[7810]	25/11/12	151	153	151	151	0	0.00	30,600	-
[7810]	25/11/11	150	152	150	151	+1	+0.67	7,000	-
[7810]	25/11/10	150	153	150	150	-1	-0.66	14,800	-
[7810]	25/11/07	150	151	150	151	0	0.00	12,800	-
[7810]	25/11/06	152	153	150	151	-1	-0.66	11,400	-
[7810]	25/11/05	152	153	152	152	-1	-0.65	5,500	-
[7810]	25/11/04	151	154	151	153	+3	+2.00	32,300	-
[7810]	25/10/31	151	152	150	150	-1	-0.66	11,800	-
[7810]	25/10/30	151	152	151	151	0	0.00	13,600	-
[7810]	25/10/29	153	154	151	151	-3	-1.95	26,300	-
[7810]	25/10/28	154	155	154	154	0	0.00	26,600	-
[7810]	25/10/27	155	158	154	154	-1	-0.65	12,400	-
[7810]	25/10/24	153	155	153	155	+1	+0.65	8,500	-
[7810]	25/10/23	153	155	152	154	0	0.00	10,700	-
[7810]	25/10/22	153	154	153	154	0	0.00	3,500	-
[7810]	25/10/21	155	155	153	154	+1	+0.65	11,200	-
[7810]	25/10/20	155	155	153	153	0	0.00	12,600	-
[7810]	25/10/17	152	153	152	153	+1	+0.66	11,700	-
[7810]	25/10/16	153	155	152	152	-1	-0.65	4,600	-
[7810]	25/10/15	150	155	150	153	+3	+2.00	19,500	-
[7810]	25/10/14	151	152	149	150	-2	-1.32	35,900	-
[7810]	25/10/10	154	154	151	152	-3	-1.94	49,400	-
[7810]	25/10/09	156	156	153	155	-1	-0.64	76,300	-
[7810]	25/10/08	156	158	156	156	-1	-0.64	7,200	-
[7810]	25/10/07	156	157	155	157	+1	+0.64	17,400	-
[7810]	25/10/06	155	157	155	156	0	0.00	25,000	-
[7810]	25/10/03	156	156	155	156	+1	+0.65	37,000	-
[7810]	25/10/02	155	156	155	155	0	0.00	37,800	-
[7810]	25/10/01	157	157	155	155	-1	-0.64	31,900	-
[7810]	25/09/30	156	156	155	156	-1	-0.64	18,000	-
[7810]	25/09/29	157	157	155	157	+1	+0.64	16,500	-
[7810]	25/09/26	157	157	155	156	+1	+0.65	12,500	-
[7810]	25/09/25	155	156	155	155	-1	-0.64	28,600	-
[7810]	25/09/24	157	158	156	156	-1	-0.64	49,400	-
[7810]	25/09/22	158	159	157	157	-1	-0.63	28,800	-
[7810]	25/09/19	159	160	157	158	-2	-1.25	45,600	-
[7810]	25/09/18	159	160	158	160	+1	+0.63	16,900	-
[7810]	25/09/17	160	162	159	159	-1	-0.63	29,200	-
[7810]	25/09/16	163	163	160	160	-5	-3.03	80,700	-
[7810]	25/09/12	161	167	160	165	+6	+3.77	97,300	-
[7810]	25/09/11	161	161	159	159	-2	-1.24	11,100	-
[7810]	25/09/10	160	162	159	161	-1	-0.62	9,000	-
[7810]	25/09/09	161	162	160	162	0	0.00	15,100	-
[7810]	25/09/08	162	162	160	162	+1	+0.62	11,100	-
[7810]	25/09/05	161	161	160	161	0	0.00	2,000	-